Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.16 | 44.41 | 43.46 | 43.96 | 4,289,829 | -0.27(-0.61%) |
May 27, 2021 | 44.00 | 44.66 | 43.71 | 44.23 | 9,984,431 | +0.88(+2.03%) |
May 26, 2021 | 43.04 | 43.50 | 42.94 | 43.35 | 4,678,209 | +0.45(+1.06%) |
May 25, 2021 | 43.38 | 44.20 | 42.77 | 42.89 | 5,857,018 | -0.13(-0.30%) |
May 24, 2021 | 43.10 | 43.27 | 42.68 | 43.02 | 3,767,823 | +0.17(+0.39%) |
May 21, 2021 | 42.73 | 43.46 | 42.61 | 42.86 | 5,004,407 | +0.43(+1.01%) |
May 20, 2021 | 42.72 | 42.86 | 42.06 | 42.43 | 5,042,881 | -0.10(-0.24%) |
May 19, 2021 | 41.77 | 42.56 | 41.30 | 42.53 | 4,981,135 | +0.02(+0.04%) |
May 18, 2021 | 43.25 | 43.70 | 42.50 | 42.51 | 5,444,768 | -0.98(-2.26%) |
May 17, 2021 | 43.12 | 43.73 | 42.99 | 43.49 | 4,797,810 | +0.10(+0.24%) |
May 14, 2021 | 42.36 | 43.56 | 42.22 | 43.39 | 5,069,888 | +1.42(+3.38%) |
May 13, 2021 | 40.92 | 42.27 | 40.83 | 41.97 | 6,304,591 | +1.06(+2.58%) |
May 12, 2021 | 42.09 | 42.39 | 40.72 | 40.92 | 6,571,362 | -1.00(-2.39%) |
May 11, 2021 | 41.91 | 42.46 | 41.22 | 41.92 | 6,224,556 | -0.75(-1.76%) |
May 10, 2021 | 43.16 | 43.78 | 42.63 | 42.67 | 7,789,042 | +0.11(+0.26%) |
May 07, 2021 | 41.22 | 42.63 | 40.87 | 42.56 | 5,987,236 | +0.93(+2.23%) |
May 06, 2021 | 41.76 | 42.01 | 40.94 | 41.63 | 6,998,875 | +0.10(+0.25%) |
May 05, 2021 | 41.59 | 41.94 | 41.08 | 41.53 | 7,039,362 | +0.19(+0.45%) |
May 04, 2021 | 40.33 | 41.58 | 39.97 | 41.34 | 9,395,576 | +0.84(+2.08%) |
May 03, 2021 | 41.07 | 41.30 | 40.12 | 40.50 | 6,414,629 | -0.06(-0.14%) |
Apr 30, 2021 | 40.69 | 41.00 | 40.38 | 40.56 | 7,428,924 | -0.45(-1.09%) |
Apr 29, 2021 | 40.01 | 41.13 | 39.87 | 41.00 | 10,174,055 | +1.30(+3.28%) |
Apr 28, 2021 | 37.90 | 39.75 | 37.85 | 39.70 | 9,621,890 | +2.12(+5.65%) |
Apr 27, 2021 | 36.64 | 37.73 | 36.54 | 37.58 | 10,736,071 | -0.68(-1.78%) |
Apr 26, 2021 | 37.64 | 38.57 | 37.64 | 38.26 | 4,931,515 | +0.73(+1.94%) |
Apr 23, 2021 | 36.72 | 37.73 | 36.50 | 37.53 | 3,448,477 | +0.74(+2.01%) |
Apr 22, 2021 | 37.26 | 37.45 | 36.68 | 36.79 | 3,732,064 | -0.28(-0.75%) |
Apr 21, 2021 | 36.15 | 37.09 | 35.66 | 37.07 | 6,620,293 | +0.56(+1.54%) |
Apr 20, 2021 | 37.37 | 37.37 | 36.05 | 36.51 | 5,020,221 | -1.07(-2.85%) |
Apr 19, 2021 | 38.12 | 38.25 | 37.34 | 37.58 | 10,911,354 | -0.61(-1.59%) |
Apr 16, 2021 | 38.51 | 38.88 | 38.10 | 38.19 | 4,906,515 | +0.10(+0.27%) |
Apr 15, 2021 | 38.47 | 38.47 | 37.54 | 38.09 | 5,896,150 | -0.20(-0.53%) |
Apr 14, 2021 | 37.19 | 38.75 | 37.11 | 38.29 | 7,355,677 | +0.04(+0.10%) |
Apr 13, 2021 | 39.52 | 39.67 | 38.07 | 38.25 | 8,138,547 | -1.56(-3.92%) |
Apr 12, 2021 | 39.50 | 39.89 | 39.25 | 39.81 | 5,062,262 | +0.32(+0.82%) |
Apr 09, 2021 | 39.56 | 39.76 | 38.97 | 39.49 | 7,146,898 | +0.51(+1.30%) |
Apr 08, 2021 | 38.93 | 39.06 | 38.22 | 38.98 | 5,091,045 | -0.22(-0.56%) |
Apr 07, 2021 | 39.06 | 39.70 | 38.94 | 39.20 | 6,000,362 | +0.28(+0.71%) |
Apr 06, 2021 | 38.80 | 39.22 | 38.65 | 38.92 | 5,756,367 | -0.03(-0.07%) |
Apr 05, 2021 | 38.90 | 39.22 | 38.60 | 38.95 | 8,561,172 | +0.52(+1.34%) |
Apr 01, 2021 | 37.77 | 38.59 | 37.68 | 38.44 | 6,260,392 | +0.92(+2.46%) |
Mar 31, 2021 | 37.77 | 38.39 | 37.49 | 37.51 | 6,015,870 | -0.37(-0.97%) |
Mar 30, 2021 | 37.43 | 38.11 | 37.43 | 37.88 | 6,842,129 | +0.70(+1.89%) |
Mar 29, 2021 | 37.52 | 37.79 | 36.73 | 37.18 | 8,046,076 | -0.94(-2.47%) |
Mar 26, 2021 | 38.44 | 38.64 | 37.26 | 38.12 | 6,675,627 | +0.54(+1.45%) |
Mar 25, 2021 | 36.07 | 37.70 | 35.28 | 37.58 | 8,749,549 | +1.14(+3.14%) |
Mar 24, 2021 | 36.44 | 36.93 | 36.18 | 36.43 | 10,767,309 | +0.64(+1.78%) |
Mar 23, 2021 | 36.96 | 37.27 | 35.47 | 35.80 | 10,138,939 | -1.61(-4.29%) |
Mar 22, 2021 | 37.70 | 37.79 | 37.13 | 37.40 | 7,417,522 | -0.40(-1.05%) |
Mar 19, 2021 | 37.47 | 38.31 | 36.92 | 37.80 | 10,661,060 | -0.27(-0.70%) |
Mar 18, 2021 | 40.07 | 40.23 | 37.82 | 38.07 | 8,730,203 | -1.73(-4.36%) |
Mar 17, 2021 | 39.18 | 39.82 | 38.64 | 39.80 | 7,851,342 | +0.87(+2.23%) |
Mar 16, 2021 | 39.37 | 39.39 | 38.11 | 38.93 | 7,392,150 | -0.57(-1.45%) |
Mar 15, 2021 | 39.52 | 39.68 | 38.40 | 39.51 | 6,989,537 | +0.11(+0.28%) |
Mar 12, 2021 | 39.69 | 39.89 | 39.28 | 39.40 | 4,383,651 | +0.04(+0.09%) |
Mar 11, 2021 | 38.22 | 39.50 | 38.06 | 39.36 | 5,820,055 | +0.97(+2.52%) |
Mar 10, 2021 | 37.42 | 38.62 | 37.34 | 38.39 | 6,659,672 | +1.33(+3.58%) |
Mar 09, 2021 | 37.33 | 37.59 | 36.55 | 37.06 | 7,543,818 | -0.43(-1.16%) |
Mar 08, 2021 | 37.37 | 38.02 | 36.94 | 37.49 | 8,852,825 | +0.50(+1.35%) |
Mar 05, 2021 | 36.67 | 37.11 | 34.99 | 37.00 | 7,819,989 | +1.10(+3.06%) |
Mar 04, 2021 | 36.69 | 37.07 | 34.84 | 35.90 | 8,716,213 | -1.12(-3.02%) |
Mar 03, 2021 | 36.76 | 37.73 | 36.64 | 37.02 | 5,872,323 | +0.52(+1.42%) |
Mar 02, 2021 | 36.75 | 37.17 | 36.39 | 36.50 | 6,618,762 | -0.41(-1.10%) |